Immupharma (IMM) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Immupharma

Date Open High Low Close* Volume
30/10/2017 91.00p 98.00p 89.21p 96.50p 293860
27/10/2017 95.00p 95.00p 81.41p 93.00p 638574
26/10/2017 97.25p 97.97p 90.00p 90.00p 246893
25/10/2017 99.00p 99.00p 95.50p 95.50p 193538
24/10/2017 96.00p 100.00p 96.00p 98.50p 375563
23/10/2017 101.00p 101.00p 96.87p 97.00p 440281
20/10/2017 96.50p 100.00p 95.70p 98.50p 370997
19/10/2017 96.00p 102.50p 96.00p 98.37p 293131
18/10/2017 102.00p 102.50p 96.38p 99.00p 492210
17/10/2017 92.00p 103.50p 90.00p 102.00p 1232735
16/10/2017 90.00p 91.60p 89.50p 90.63p 158850
13/10/2017 89.50p 91.00p 86.75p 89.00p 257279
12/10/2017 92.00p 92.00p 87.50p 87.88p 182552
11/10/2017 90.00p 91.50p 85.00p 89.00p 276271
10/10/2017 94.00p 95.00p 92.00p 93.25p 145863
09/10/2017 83.00p 100.00p 83.00p 92.50p 436672
06/10/2017 80.50p 82.00p 79.00p 79.50p 64659
05/10/2017 82.00p 82.00p 78.75p 78.75p 165994
04/10/2017 82.50p 82.50p 71.00p 80.00p 189223
03/10/2017 83.00p 87.00p 75.00p 78.00p 515767
02/10/2017 61.75p 86.50p 61.75p 84.50p 662592
29/09/2017 58.00p 61.75p 57.00p 60.12p 73285
28/09/2017 53.50p 58.50p 53.50p 56.75p 178957
27/09/2017 54.00p 54.25p 51.75p 53.63p 98203
26/09/2017 51.00p 54.00p 51.00p 51.50p 229116
25/09/2017 50.00p 51.00p 49.75p 51.00p 23964
22/09/2017 50.50p 50.50p 49.50p 49.50p 26187
21/09/2017 48.25p 51.00p 48.25p 50.50p 260789
20/09/2017 49.25p 49.25p 47.00p 48.25p 29452
19/09/2017 49.00p 49.00p 49.00p 49.00p 8501
18/09/2017 49.00p 49.00p 48.00p 48.50p 9487
15/09/2017 48.75p 48.75p 46.75p 46.75p 8878
14/09/2017 47.25p 47.50p 46.75p 46.75p 42655
13/09/2017 47.25p 48.63p 47.25p 48.63p 57152
12/09/2017 49.75p 49.75p 47.50p 47.50p 22500
11/09/2017 48.25p 48.25p 47.25p 48.12p 23963
08/09/2017 49.50p 52.50p 48.25p 48.25p 96941
07/09/2017 48.50p 49.50p 48.00p 48.25p 109567
06/09/2017 51.00p 51.00p 45.00p 48.75p 62112
05/09/2017 50.00p 50.25p 49.00p 49.00p 36787
04/09/2017 52.25p 54.50p 50.25p 50.25p 48890
01/09/2017 54.00p 54.00p 52.00p 53.25p 57956
31/08/2017 51.75p 55.75p 51.75p 54.12p 108854
30/08/2017 50.00p 51.00p 49.00p 51.00p 19991
29/08/2017 49.50p 50.50p 49.25p 50.25p 49191
25/08/2017 46.25p 49.75p 46.25p 48.37p 148099
24/08/2017 48.00p 49.50p 46.75p 47.50p 21641
23/08/2017 47.75p 47.75p 46.88p 46.88p 1700
22/08/2017 47.00p 47.00p 45.00p 46.75p 28000
21/08/2017 47.00p 48.12p 47.00p 48.12p 10000
18/08/2017 46.00p 48.12p 44.00p 48.12p 125173
17/08/2017 47.00p 48.75p 47.00p 47.00p 12757
16/08/2017 50.00p 50.00p 46.75p 47.87p 76938
15/08/2017 50.75p 50.75p 48.50p 49.38p 42350
14/08/2017 49.00p 49.75p 49.00p 49.75p 15000
11/08/2017 51.75p 51.75p 49.00p 49.00p 97101
10/08/2017 51.50p 52.38p 51.00p 52.38p 58031
09/08/2017 50.75p 51.75p 50.75p 51.75p 4871
08/08/2017 50.25p 52.25p 50.25p 52.25p 2800
07/08/2017 52.50p 52.50p 50.38p 50.38p 46713
04/08/2017 51.50p 52.00p 51.00p 52.00p 17376
03/08/2017 51.75p 51.75p 49.75p 51.63p 8000
02/08/2017 52.25p 52.25p 49.63p 49.63p 226120
01/08/2017 56.75p 56.75p 52.75p 53.00p 71364
31/07/2017 56.25p 56.25p 54.25p 54.25p 42664
28/07/2017 57.00p 57.88p 55.75p 57.88p 39156
27/07/2017 57.00p 58.00p 57.00p 57.75p 74000
26/07/2017 57.50p 57.50p 55.75p 55.75p 16249
25/07/2017 57.00p 58.00p 57.00p 57.50p 25576
24/07/2017 59.25p 59.25p 55.00p 56.12p 57072
21/07/2017 58.00p 61.00p 57.00p 57.00p 123501
20/07/2017 57.25p 59.00p 57.00p 57.00p 92381
19/07/2017 57.25p 59.00p 57.25p 58.38p 26850
18/07/2017 57.25p 58.25p 57.25p 57.63p 7250
17/07/2017 59.25p 59.75p 58.38p 58.38p 42708
14/07/2017 59.25p 59.75p 59.25p 59.75p 46432
13/07/2017 59.50p 59.50p 58.00p 58.00p 11600
12/07/2017 56.75p 58.00p 56.00p 58.00p 62033
11/07/2017 58.00p 58.00p 56.75p 56.75p 127413
10/07/2017 54.75p 60.00p 54.75p 59.00p 191708
07/07/2017 54.75p 54.75p 53.50p 54.37p 7707
06/07/2017 54.75p 54.75p 52.00p 53.37p 128913
05/07/2017 54.25p 54.75p 54.25p 54.62p 161944
04/07/2017 54.25p 54.50p 52.25p 53.50p 78048
03/07/2017 54.50p 54.50p 54.50p 54.50p 70697
30/06/2017 54.25p 54.50p 52.25p 53.50p 183813
29/06/2017 54.00p 54.25p 52.00p 52.50p 92681
28/06/2017 52.50p 54.00p 52.50p 53.63p 84429
27/06/2017 52.00p 53.00p 51.25p 53.00p 69039
26/06/2017 52.25p 52.50p 51.00p 51.75p 12875
23/06/2017 52.25p 52.50p 52.25p 52.38p 6696
22/06/2017 51.75p 52.25p 51.50p 51.88p 17263
21/06/2017 52.00p 52.25p 51.00p 51.13p 24340
20/06/2017 52.00p 52.50p 52.00p 52.25p 28340
19/06/2017 50.00p 52.50p 50.00p 52.25p 162266
16/06/2017 50.75p 51.00p 49.00p 49.00p 103563
15/06/2017 48.75p 49.75p 48.25p 49.50p 78289
14/06/2017 51.00p 51.00p 49.00p 50.00p 193555
13/06/2017 48.00p 50.25p 48.00p 50.00p 151695
12/06/2017 49.75p 52.00p 47.57p 51.25p 360035
09/06/2017 49.75p 49.75p 47.75p 49.38p 98108
08/06/2017 47.00p 49.60p 47.00p 47.00p 65036
07/06/2017 50.00p 50.00p 47.44p 48.00p 128116
06/06/2017 51.00p 51.50p 46.25p 49.50p 560143
05/06/2017 50.00p 52.75p 49.34p 51.00p 311798
02/06/2017 54.00p 54.00p 50.00p 50.00p 69482
01/06/2017 56.00p 56.00p 51.02p 52.13p 195137
31/05/2017 54.75p 55.55p 54.15p 54.75p 204822
30/05/2017 56.00p 56.39p 54.31p 55.25p 221140
26/05/2017 55.50p 55.50p 53.81p 54.37p 132506
25/05/2017 54.75p 55.00p 53.50p 54.00p 301887
24/05/2017 54.75p 55.42p 53.75p 54.37p 113465
23/05/2017 55.00p 55.20p 54.00p 54.50p 113007
22/05/2017 55.25p 56.61p 54.50p 54.50p 220647
19/05/2017 55.25p 57.13p 54.25p 55.00p 290838
18/05/2017 56.00p 57.56p 55.12p 55.25p 306779
17/05/2017 56.75p 62.94p 56.06p 58.00p 1304225
16/05/2017 54.25p 55.58p 53.23p 55.12p 92663
15/05/2017 54.75p 56.50p 53.89p 55.00p 225251
12/05/2017 54.00p 55.14p 53.54p 54.87p 261469
11/05/2017 55.75p 55.75p 53.27p 53.50p 180175
10/05/2017 52.00p 54.00p 51.85p 53.50p 289127
09/05/2017 52.75p 53.25p 52.50p 53.25p 52832
08/05/2017 52.50p 53.35p 52.42p 53.00p 11974
05/05/2017 53.00p 54.00p 52.36p 53.13p 204651
04/05/2017 53.70p 53.70p 53.50p 53.63p 115958
03/05/2017 53.00p 54.00p 53.00p 53.25p 72900
02/05/2017 53.75p 55.15p 53.35p 53.50p 134014
28/04/2017 54.75p 55.75p 52.96p 54.62p 97370
27/04/2017 52.50p 53.64p 52.50p 53.50p 36704
26/04/2017 54.50p 54.50p 51.80p 53.00p 132770
25/04/2017 53.20p 53.25p 52.00p 53.00p 385187
24/04/2017 52.00p 54.75p 51.75p 53.00p 208608
21/04/2017 53.00p 54.75p 51.42p 52.25p 167625
20/04/2017 54.00p 56.74p 53.00p 54.00p 180346
19/04/2017 55.00p 56.12p 54.25p 55.62p 127422
18/04/2017 57.00p 60.00p 54.25p 55.75p 513451
13/04/2017 53.00p 56.81p 52.59p 55.00p 745256
12/04/2017 51.75p 52.81p 51.00p 51.88p 72647
11/04/2017 50.50p 52.35p 50.50p 51.75p 58122
10/04/2017 51.50p 51.88p 50.13p 51.00p 57527
07/04/2017 49.00p 51.50p 49.00p 51.50p 300383
06/04/2017 50.75p 51.20p 49.00p 49.00p 398866
05/04/2017 51.00p 52.14p 50.75p 51.88p 9883
04/04/2017 50.00p 51.99p 50.00p 50.75p 250355
03/04/2017 51.00p 52.14p 50.00p 51.00p 255469
31/03/2017 51.75p 53.30p 50.70p 52.00p 138511
30/03/2017 50.00p 52.38p 49.38p 50.25p 96054
29/03/2017 51.00p 52.20p 49.25p 49.50p 120475
28/03/2017 52.75p 52.75p 51.29p 52.00p 35790
27/03/2017 52.25p 53.00p 51.16p 51.50p 183680
24/03/2017 53.50p 54.31p 53.00p 53.75p 250793
23/03/2017 53.00p 54.75p 52.35p 53.87p 226387
22/03/2017 52.75p 53.28p 51.35p 52.00p 144233
21/03/2017 54.00p 54.11p 52.75p 52.75p 117624
20/03/2017 54.75p 54.75p 52.75p 53.37p 169858
17/03/2017 53.25p 55.69p 52.25p 53.75p 160886
16/03/2017 54.25p 54.49p 53.37p 53.37p 65745
15/03/2017 54.00p 54.63p 54.00p 54.12p 460331
14/03/2017 54.25p 54.54p 53.13p 53.87p 1669239
13/03/2017 56.00p 56.24p 53.25p 53.87p 741211
10/03/2017 55.00p 56.50p 53.00p 56.12p 1717867
09/03/2017 58.50p 59.25p 55.84p 57.38p 348535
08/03/2017 59.00p 59.00p 58.50p 58.88p 59584
07/03/2017 59.00p 59.15p 58.80p 59.00p 76247
06/03/2017 58.50p 60.75p 56.20p 60.25p 259216
03/03/2017 58.00p 59.00p 58.00p 58.50p 112296
02/03/2017 57.00p 58.50p 57.00p 58.00p 43964
01/03/2017 58.50p 58.50p 55.21p 58.00p 163215
28/02/2017 60.00p 60.35p 56.36p 59.25p 286511
27/02/2017 57.75p 60.00p 56.35p 59.50p 285094
24/02/2017 56.00p 59.00p 56.00p 59.00p 215335
23/02/2017 55.00p 55.87p 54.62p 55.87p 204916
22/02/2017 56.50p 57.82p 54.08p 55.00p 605658
21/02/2017 62.50p 62.72p 54.36p 54.75p 636847
20/02/2017 62.50p 63.63p 61.25p 61.50p 117093
17/02/2017 61.00p 70.32p 60.98p 63.25p 879464
16/02/2017 60.00p 61.00p 60.00p 60.50p 307648
15/02/2017 57.00p 61.75p 56.41p 60.00p 658070
14/02/2017 57.00p 57.00p 56.50p 56.50p 59050
13/02/2017 57.00p 57.17p 55.50p 55.50p 64758
10/02/2017 55.81p 57.00p 55.50p 55.50p 8511
09/02/2017 57.96p 57.96p 55.48p 56.00p 34101
08/02/2017 55.00p 57.00p 55.00p 55.75p 152076
07/02/2017 56.00p 57.00p 53.00p 56.75p 88055
06/02/2017 57.00p 57.00p 55.00p 55.00p 87394
03/02/2017 55.00p 56.40p 54.00p 55.00p 38863
02/02/2017 54.00p 55.55p 52.30p 54.00p 75552
01/02/2017 54.00p 54.79p 53.00p 53.00p 144261
31/01/2017 55.50p 55.50p 53.05p 54.00p 28731
30/01/2017 58.75p 58.75p 52.00p 53.87p 209893
27/01/2017 57.00p 59.13p 56.00p 58.00p 528679
26/01/2017 50.75p 57.98p 50.50p 54.75p 672431
25/01/2017 48.75p 51.14p 48.00p 50.38p 618111
24/01/2017 46.25p 47.13p 45.44p 46.50p 103325
23/01/2017 48.00p 48.00p 45.63p 46.38p 300893
20/01/2017 50.00p 50.00p 47.00p 47.00p 128813
19/01/2017 52.00p 52.82p 49.00p 49.75p 298060
18/01/2017 52.50p 54.00p 52.00p 52.75p 124461
17/01/2017 53.00p 56.12p 53.00p 53.75p 248764

*Close Price adjusted for both dividends and splits